Stakeholder Gold Corp. SRC
TSXV · Canada · Non-Energy Minerals
CAD 1.57-0.02 (-1.26%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1.57 | -1.26% | CAD 1.57 | CAD 1.57 | CAD 1.56 | 9.80K |
| 2026-10-01 | CAD 1.59 | 0.00% | CAD 1.54 | CAD 1.60 | CAD 1.54 | 16.50K |
| 2026-09-30 | CAD 1.59 | 0.00% | CAD 1.54 | CAD 1.59 | CAD 1.50 | 18.80K |
| 2026-09-29 | CAD 1.59 | +3.92% | CAD 1.59 | CAD 1.59 | CAD 1.58 | 12.30K |
| 2026-09-28 | CAD 1.53 | -8.93% | CAD 1.80 | CAD 1.80 | CAD 1.53 | 34.80K |
| 2026-09-25 | CAD 1.68 | -0.59% | CAD 1.61 | CAD 1.68 | CAD 1.61 | 2.60K |
| 2026-09-24 | CAD 1.69 | +1.20% | CAD 1.69 | CAD 1.69 | CAD 1.69 | 3.40K |
| 2026-09-23 | CAD 1.67 | -3.47% | CAD 1.72 | CAD 1.72 | CAD 1.67 | 4.00K |
| 2026-09-22 | CAD 1.73 | -0.57% | CAD 1.51 | CAD 1.73 | CAD 1.51 | 16.60K |
| 2026-09-21 | CAD 1.74 | -3.33% | CAD 1.78 | CAD 1.78 | CAD 1.74 | 3.70K |
| 2026-09-18 | CAD 1.80 | +0.56% | CAD 1.75 | CAD 1.80 | CAD 1.70 | 17.00K |
| 2026-09-17 | CAD 1.79 | +2.87% | CAD 1.74 | CAD 1.79 | CAD 1.72 | 44.00K |
| 2026-09-16 | CAD 1.74 | -1.14% | CAD 1.76 | CAD 1.76 | CAD 1.74 | 20.50K |
| 2026-09-15 | CAD 1.76 | -0.56% | CAD 1.74 | CAD 1.76 | CAD 1.73 | 15.40K |
| 2026-09-14 | CAD 1.77 | +2.31% | CAD 1.73 | CAD 1.77 | CAD 1.68 | 16.40K |
| 2026-09-11 | CAD 1.73 | -3.89% | CAD 1.77 | CAD 1.80 | CAD 1.73 | 25.40K |
| 2026-09-10 | CAD 1.80 | +4.05% | CAD 1.70 | CAD 1.80 | CAD 1.70 | 28.90K |
| 2026-09-09 | CAD 1.73 | -0.57% | CAD 1.72 | CAD 1.74 | CAD 1.70 | 15.50K |
| 2026-09-08 | CAD 1.74 | -0.57% | CAD 1.70 | CAD 1.74 | CAD 1.70 | 19.40K |
| 2026-09-04 | CAD 1.75 | +1.16% | CAD 1.71 | CAD 1.75 | CAD 1.71 | 25.30K |
| 2026-09-03 | CAD 1.73 | 0.00% | CAD 1.72 | CAD 1.73 | CAD 1.65 | 35.30K |
| 2026-09-02 | CAD 1.73 | +1.17% | CAD 1.71 | CAD 1.74 | CAD 1.70 | 35.00K |
| 2026-09-01 | CAD 1.71 | 0.00% | CAD 1.71 | CAD 1.71 | CAD 1.71 | 5.70K |
| 2026-08-31 | CAD 1.71 | -0.58% | CAD 1.70 | CAD 1.71 | CAD 1.70 | 6.40K |
| 2026-08-28 | CAD 1.72 | +1.18% | CAD 1.70 | CAD 1.72 | CAD 1.69 | 19.10K |
| 2026-08-27 | CAD 1.70 | 0.00% | CAD 1.65 | CAD 1.70 | CAD 1.65 | 13.30K |
| 2026-08-26 | CAD 1.70 | 0.00% | CAD 1.69 | CAD 1.70 | CAD 1.69 | 23.40K |
| 2026-08-25 | CAD 1.70 | 0.00% | CAD 1.70 | CAD 1.70 | CAD 1.68 | 33.10K |
| 2026-08-24 | CAD 1.70 | -0.58% | CAD 1.70 | CAD 1.70 | CAD 1.69 | 41.70K |
| 2026-08-21 | CAD 1.71 | +0.59% | CAD 1.70 | CAD 1.71 | CAD 1.65 | 22.20K |
| 2026-08-20 | CAD 1.70 | -0.58% | CAD 1.70 | CAD 1.73 | CAD 1.67 | 10.70K |
| 2026-08-19 | CAD 1.71 | -1.72% | CAD 1.72 | CAD 1.73 | CAD 1.70 | 9.10K |
| 2026-08-18 | CAD 1.74 | -1.14% | CAD 1.76 | CAD 1.76 | CAD 1.71 | 7.70K |
| 2026-08-17 | CAD 1.76 | -0.56% | CAD 1.76 | CAD 1.76 | CAD 1.71 | 7.30K |
| 2026-08-14 | CAD 1.77 | 0.00% | CAD 1.76 | CAD 1.77 | CAD 1.71 | 9.30K |
| 2026-08-13 | CAD 1.77 | 0.00% | CAD 1.69 | CAD 1.77 | CAD 1.69 | 15.40K |
| 2026-08-12 | CAD 1.77 | +1.14% | CAD 1.74 | CAD 1.77 | CAD 1.71 | 20.70K |
| 2026-08-11 | CAD 1.75 | 0.00% | CAD 1.74 | CAD 1.75 | CAD 1.70 | 18.80K |
| 2026-08-10 | CAD 1.75 | -1.69% | CAD 1.77 | CAD 1.78 | CAD 1.45 | 45.60K |
| 2026-08-07 | CAD 1.78 | +2.89% | CAD 1.78 | CAD 1.78 | CAD 1.70 | 31.00K |
| 2026-08-06 | CAD 1.73 | +1.76% | CAD 1.71 | CAD 1.80 | CAD 1.71 | 17.10K |
| 2026-08-05 | CAD 1.70 | -2.86% | CAD 1.70 | CAD 1.70 | CAD 1.69 | 6.20K |
| 2026-08-04 | CAD 1.75 | -2.78% | CAD 1.79 | CAD 1.79 | CAD 1.75 | 5.10K |
| 2026-07-31 | CAD 1.80 | -0.55% | CAD 1.80 | CAD 1.81 | CAD 1.70 | 15.80K |
| 2026-07-30 | CAD 1.81 | +0.56% | CAD 1.80 | CAD 1.81 | CAD 1.80 | 8.70K |
| 2026-07-29 | CAD 1.80 | +2.86% | CAD 1.80 | CAD 1.80 | CAD 1.79 | 9.70K |
| 2026-07-28 | CAD 1.75 | -2.78% | CAD 1.75 | CAD 1.75 | CAD 1.75 | 8.70K |
| 2026-07-27 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.80 | 14.20K |
| 2026-07-24 | CAD 1.80 | +0.56% | CAD 1.79 | CAD 1.80 | CAD 1.78 | 20.80K |
| 2026-07-23 | CAD 1.79 | +2.29% | CAD 1.78 | CAD 1.79 | CAD 1.75 | 20.30K |
| 2026-07-22 | CAD 1.75 | -1.69% | CAD 1.77 | CAD 1.80 | CAD 1.45 | 34.40K |
| 2026-07-21 | CAD 1.78 | 0.00% | CAD 1.78 | CAD 1.78 | CAD 1.70 | 13.20K |
| 2026-07-20 | CAD 1.78 | -1.11% | CAD 1.78 | CAD 1.78 | CAD 1.78 | 11.00K |
| 2026-07-17 | CAD 1.80 | +1.12% | CAD 1.76 | CAD 1.80 | CAD 1.76 | 11.30K |
| 2026-07-16 | CAD 1.78 | +0.56% | CAD 1.80 | CAD 1.80 | CAD 1.68 | 24.20K |
| 2026-07-15 | CAD 1.77 | -1.67% | CAD 1.79 | CAD 1.80 | CAD 1.77 | 16.10K |
| 2026-07-14 | CAD 1.80 | 0.00% | CAD 1.76 | CAD 1.80 | CAD 1.76 | 6.30K |
| 2026-07-13 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.79 | 8.40K |
| 2026-07-10 | CAD 1.80 | 0.00% | CAD 1.79 | CAD 1.80 | CAD 1.79 | 900 |
| 2026-07-09 | CAD 1.80 | 0.00% | CAD 1.79 | CAD 1.80 | CAD 1.79 | 14.70K |
| 2026-07-08 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.76 | 9.20K |
| 2026-07-07 | CAD 1.80 | -1.10% | CAD 1.81 | CAD 1.82 | CAD 1.80 | 18.80K |
| 2026-07-06 | CAD 1.82 | 0.00% | CAD 1.82 | CAD 1.82 | CAD 1.78 | 18.10K |
| 2026-07-03 | CAD 1.82 | +1.11% | CAD 1.82 | CAD 1.82 | CAD 1.75 | 19.40K |
| 2026-07-02 | CAD 1.80 | -1.10% | CAD 1.82 | CAD 1.82 | CAD 1.80 | 21.40K |
| 2026-06-30 | CAD 1.82 | 0.00% | CAD 1.82 | CAD 1.82 | CAD 1.81 | 19.50K |
| 2026-06-29 | CAD 1.82 | +1.11% | CAD 1.80 | CAD 1.82 | CAD 1.80 | 50.30K |
| 2026-06-26 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.79 | 66.90K |
| 2026-06-25 | CAD 1.80 | +5.88% | CAD 1.70 | CAD 1.80 | CAD 1.70 | 101.60K |
| 2026-06-24 | CAD 1.70 | 0.00% | CAD 1.70 | CAD 1.70 | CAD 1.69 | 10.30K |
| 2026-06-23 | CAD 1.70 | +1.19% | CAD 1.68 | CAD 1.70 | CAD 1.68 | 2.30K |
| 2026-06-22 | CAD 1.68 | -1.18% | CAD 1.68 | CAD 1.68 | CAD 1.68 | 3.70K |
| 2026-06-19 | CAD 1.70 | -0.58% | CAD 1.70 | CAD 1.70 | CAD 1.70 | 2.20K |
| 2026-06-18 | CAD 1.71 | -1.72% | CAD 1.75 | CAD 1.75 | CAD 1.68 | 29.20K |
| 2026-06-17 | CAD 1.74 | 0.00% | CAD 1.74 | CAD 1.74 | CAD 1.72 | 22.70K |
| 2026-06-16 | CAD 1.74 | 0.00% | CAD 1.74 | CAD 1.74 | CAD 1.72 | 19.70K |
| 2026-06-15 | CAD 1.74 | 0.00% | CAD 1.74 | CAD 1.74 | CAD 1.73 | 19.20K |
| 2026-06-12 | CAD 1.74 | +1.16% | CAD 1.72 | CAD 1.74 | CAD 1.72 | 14.50K |
| 2026-06-11 | CAD 1.72 | +4.24% | CAD 1.60 | CAD 1.75 | CAD 1.60 | 22.00K |
| 2026-06-10 | CAD 1.65 | -2.94% | CAD 1.61 | CAD 1.65 | CAD 1.61 | 9.10K |
| 2026-06-09 | CAD 1.70 | 0.00% | CAD 1.70 | CAD 1.70 | CAD 1.70 | 11.60K |
| 2026-06-08 | CAD 1.70 | +4.29% | CAD 1.60 | CAD 1.70 | CAD 1.60 | 18.30K |
| 2026-06-05 | CAD 1.63 | -4.12% | CAD 1.68 | CAD 1.70 | CAD 1.60 | 26.60K |
| 2026-06-04 | CAD 1.70 | +1.80% | CAD 1.70 | CAD 1.70 | CAD 1.70 | 3.00K |
| 2026-06-03 | CAD 1.67 | 0.00% | CAD 1.67 | CAD 1.75 | CAD 1.66 | 22.10K |
| 2026-06-02 | CAD 1.67 | +4.37% | CAD 1.64 | CAD 1.67 | CAD 1.63 | 23.30K |
| 2026-06-01 | CAD 1.60 | -3.03% | CAD 1.62 | CAD 1.64 | CAD 1.55 | 11.60K |
| 2026-05-29 | CAD 1.65 | +3.12% | CAD 1.58 | CAD 1.65 | CAD 1.58 | 26.50K |
| 2026-05-28 | CAD 1.60 | +13.48% | CAD 1.42 | CAD 1.62 | CAD 1.42 | 53.80K |
| 2026-05-27 | CAD 1.41 | 0.00% | CAD 1.41 | CAD 1.41 | CAD 1.41 | 7.10K |